じげん(3679)の株価時系列情報
じげん(3679)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 551 | 552 | 541 | 545 | 368,300 |
2019/12/27 | 551 | 560 | 548 | 559 | 414,000 |
2019/12/26 | 539 | 554 | 538 | 553 | 444,100 |
2019/12/25 | 545 | 548 | 540 | 543 | 443,800 |
2019/12/24 | 535 | 546 | 534 | 544 | 564,700 |
2019/12/23 | 531 | 540 | 531 | 539 | 546,700 |
2019/12/20 | 538 | 547 | 536 | 537 | 650,900 |
2019/12/19 | 537 | 546 | 534 | 534 | 411,900 |
2019/12/18 | 544 | 547 | 534 | 540 | 312,400 |
2019/12/17 | 531 | 544 | 530 | 542 | 386,900 |
2019/12/16 | 527 | 536 | 525 | 527 | 514,700 |
2019/12/13 | 555 | 555 | 528 | 528 | 929,500 |
2019/12/12 | 565 | 566 | 545 | 545 | 582,400 |
2019/12/11 | 570 | 572 | 557 | 561 | 391,800 |
2019/12/10 | 561 | 569 | 561 | 567 | 261,600 |
2019/12/09 | 565 | 571 | 563 | 566 | 244,200 |
2019/12/06 | 567 | 568 | 560 | 563 | 299,000 |
2019/12/05 | 569 | 572 | 564 | 567 | 442,500 |
2019/12/04 | 553 | 563 | 553 | 563 | 334,700 |
2019/12/03 | 544 | 556 | 542 | 555 | 411,200 |
2019/12/02 | 555 | 565 | 553 | 554 | 362,600 |
2019/11/29 | 562 | 562 | 554 | 557 | 364,700 |
2019/11/28 | 556 | 562 | 554 | 559 | 755,700 |
2019/11/27 | 542 | 553 | 538 | 551 | 780,100 |
2019/11/26 | 538 | 541 | 532 | 537 | 564,900 |
2019/11/25 | 531 | 536 | 528 | 531 | 509,700 |
2019/11/22 | 528 | 531 | 525 | 527 | 546,800 |
2019/11/21 | 528 | 532 | 519 | 530 | 725,200 |
2019/11/20 | 523 | 528 | 519 | 525 | 749,200 |
2019/11/19 | 530 | 530 | 520 | 523 | 680,700 |
2019/11/18 | 526 | 546 | 524 | 535 | 1,257,100 |
2019/11/15 | 502 | 522 | 500 | 521 | 959,900 |
2019/11/14 | 526 | 527 | 500 | 503 | 2,493,200 |
2019/11/13 | 530 | 540 | 521 | 534 | 3,332,700 |
2019/11/12 | 606 | 612 | 591 | 609 | 1,266,600 |
2019/11/11 | 604 | 610 | 600 | 606 | 874,400 |
2019/11/08 | 610 | 612 | 602 | 603 | 562,300 |
2019/11/07 | 602 | 607 | 599 | 606 | 458,400 |
2019/11/06 | 597 | 602 | 590 | 601 | 434,300 |
2019/11/05 | 610 | 614 | 591 | 593 | 693,900 |
2019/11/01 | 583 | 600 | 581 | 598 | 756,300 |
2019/10/31 | 581 | 588 | 578 | 583 | 582,600 |
2019/10/30 | 579 | 579 | 567 | 576 | 1,562,300 |
2019/10/29 | 581 | 586 | 576 | 577 | 454,600 |
2019/10/28 | 587 | 587 | 577 | 579 | 498,000 |
2019/10/25 | 580 | 587 | 576 | 581 | 561,900 |
2019/10/24 | 578 | 579 | 572 | 574 | 359,800 |
2019/10/23 | 573 | 578 | 569 | 575 | 385,200 |
2019/10/21 | 559 | 570 | 559 | 566 | 270,800 |
2019/10/18 | 564 | 573 | 558 | 560 | 694,700 |
2019/10/17 | 560 | 568 | 556 | 557 | 481,700 |
2019/10/16 | 569 | 570 | 555 | 555 | 561,100 |
2019/10/15 | 552 | 559 | 550 | 558 | 539,700 |
2019/10/11 | 553 | 554 | 541 | 549 | 604,600 |
2019/10/10 | 564 | 564 | 549 | 552 | 601,800 |
2019/10/09 | 564 | 570 | 561 | 564 | 482,500 |
2019/10/08 | 564 | 576 | 563 | 574 | 527,400 |
2019/10/07 | 565 | 567 | 559 | 562 | 424,400 |
2019/10/04 | 559 | 565 | 554 | 560 | 571,300 |
2019/10/03 | 555 | 555 | 540 | 554 | 1,293,800 |
2019/10/02 | 573 | 576 | 566 | 567 | 547,900 |
2019/10/01 | 571 | 582 | 568 | 576 | 454,300 |
2019/09/30 | 575 | 578 | 569 | 572 | 434,700 |
2019/09/27 | 576 | 577 | 566 | 577 | 631,200 |
2019/09/26 | 584 | 592 | 574 | 574 | 707,300 |
2019/09/25 | 593 | 594 | 574 | 577 | 1,182,700 |
2019/09/24 | 599 | 614 | 599 | 603 | 564,900 |
2019/09/20 | 589 | 600 | 584 | 593 | 586,900 |
2019/09/19 | 588 | 615 | 586 | 587 | 1,245,500 |
2019/09/18 | 600 | 600 | 577 | 581 | 1,075,400 |
2019/09/17 | 585 | 605 | 585 | 600 | 804,900 |
2019/09/13 | 593 | 599 | 588 | 595 | 503,600 |
2019/09/12 | 600 | 600 | 587 | 587 | 594,700 |
2019/09/11 | 573 | 600 | 573 | 593 | 786,300 |
2019/09/10 | 591 | 592 | 575 | 575 | 751,000 |
2019/09/09 | 583 | 595 | 575 | 590 | 806,400 |
2019/09/06 | 582 | 585 | 576 | 581 | 598,300 |
2019/09/05 | 581 | 585 | 573 | 578 | 603,500 |
2019/09/04 | 578 | 580 | 568 | 571 | 422,900 |
2019/09/03 | 574 | 594 | 566 | 586 | 640,100 |
2019/09/02 | 589 | 590 | 564 | 575 | 1,028,200 |
2019/08/30 | 596 | 601 | 586 | 593 | 796,600 |
2019/08/29 | 602 | 603 | 584 | 589 | 813,000 |
2019/08/28 | 611 | 621 | 606 | 607 | 310,800 |
2019/08/27 | 617 | 620 | 610 | 616 | 299,500 |
2019/08/26 | 603 | 615 | 598 | 610 | 513,500 |
2019/08/23 | 634 | 638 | 611 | 622 | 1,112,600 |
2019/08/22 | 650 | 656 | 643 | 644 | 355,300 |
2019/08/21 | 636 | 652 | 636 | 647 | 413,000 |
2019/08/20 | 631 | 643 | 628 | 641 | 435,400 |
2019/08/19 | 625 | 638 | 620 | 636 | 581,800 |
2019/08/16 | 626 | 628 | 617 | 621 | 660,200 |
2019/08/15 | 635 | 638 | 627 | 632 | 839,200 |
2019/08/14 | 659 | 665 | 651 | 657 | 555,000 |
2019/08/13 | 664 | 673 | 648 | 659 | 858,700 |
2019/08/09 | 665 | 705 | 665 | 674 | 1,137,900 |
2019/08/08 | 720 | 726 | 663 | 664 | 2,687,600 |
2019/08/07 | 774 | 796 | 771 | 792 | 879,900 |
2019/08/06 | 726 | 770 | 726 | 763 | 597,700 |
2019/08/05 | 783 | 788 | 741 | 761 | 1,058,600 |
2019/08/02 | 800 | 808 | 785 | 789 | 814,800 |
2019/08/01 | 790 | 812 | 790 | 810 | 721,900 |
2019/07/31 | 783 | 792 | 780 | 790 | 280,100 |
2019/07/30 | 782 | 794 | 782 | 787 | 261,000 |
2019/07/29 | 784 | 799 | 773 | 783 | 528,300 |
2019/07/26 | 794 | 800 | 778 | 784 | 675,500 |
2019/07/25 | 794 | 802 | 785 | 796 | 386,500 |
2019/07/24 | 779 | 797 | 779 | 793 | 394,600 |
2019/07/23 | 786 | 797 | 779 | 782 | 459,200 |
2019/07/22 | 799 | 799 | 775 | 779 | 554,600 |
2019/07/19 | 808 | 826 | 802 | 805 | 645,100 |
2019/07/18 | 788 | 809 | 786 | 799 | 651,900 |
2019/07/17 | 786 | 800 | 773 | 793 | 787,400 |
2019/07/16 | 782 | 796 | 769 | 788 | 444,500 |
2019/07/12 | 835 | 838 | 786 | 787 | 877,100 |
2019/07/11 | 794 | 838 | 782 | 827 | 1,394,400 |
2019/07/10 | 772 | 796 | 765 | 791 | 415,300 |
2019/07/09 | 782 | 792 | 772 | 776 | 435,100 |
2019/07/08 | 791 | 799 | 786 | 787 | 310,100 |
2019/07/05 | 796 | 801 | 791 | 796 | 308,800 |
2019/07/04 | 793 | 798 | 789 | 796 | 289,000 |
2019/07/03 | 800 | 803 | 782 | 785 | 457,100 |
2019/07/02 | 778 | 804 | 775 | 801 | 515,400 |
2019/07/01 | 802 | 813 | 775 | 781 | 758,600 |
2019/06/28 | 789 | 792 | 783 | 788 | 319,400 |
2019/06/27 | 775 | 788 | 766 | 787 | 414,300 |
2019/06/26 | 765 | 778 | 757 | 775 | 402,600 |
2019/06/25 | 779 | 793 | 774 | 777 | 498,700 |
2019/06/24 | 793 | 796 | 771 | 771 | 625,400 |
2019/06/21 | 798 | 801 | 790 | 800 | 511,300 |
2019/06/20 | 805 | 811 | 794 | 799 | 572,300 |
2019/06/19 | 810 | 810 | 793 | 806 | 655,700 |
2019/06/18 | 806 | 812 | 787 | 791 | 908,200 |
2019/06/17 | 798 | 804 | 790 | 802 | 622,700 |
2019/06/14 | 762 | 804 | 758 | 798 | 1,452,400 |
2019/06/13 | 758 | 764 | 737 | 759 | 681,800 |
2019/06/12 | 763 | 775 | 756 | 765 | 694,200 |
2019/06/11 | 776 | 778 | 758 | 761 | 819,900 |
2019/06/10 | 777 | 792 | 770 | 784 | 1,334,600 |
2019/06/07 | 738 | 768 | 732 | 766 | 1,092,000 |
2019/06/06 | 746 | 759 | 735 | 737 | 1,065,300 |
2019/06/05 | 723 | 745 | 706 | 739 | 1,202,100 |
2019/06/04 | 713 | 725 | 698 | 703 | 1,087,100 |
2019/06/03 | 706 | 725 | 698 | 707 | 866,000 |
2019/05/31 | 710 | 719 | 701 | 711 | 652,200 |
2019/05/30 | 706 | 715 | 692 | 712 | 958,700 |
2019/05/29 | 690 | 718 | 685 | 709 | 1,618,300 |
2019/05/28 | 680 | 699 | 664 | 697 | 1,495,400 |
2019/05/27 | 647 | 661 | 640 | 660 | 650,000 |
2019/05/24 | 628 | 648 | 628 | 639 | 720,800 |
2019/05/23 | 635 | 646 | 628 | 644 | 839,000 |
2019/05/22 | 668 | 673 | 636 | 640 | 1,055,300 |
2019/05/21 | 660 | 668 | 652 | 660 | 732,900 |
2019/05/20 | 680 | 689 | 660 | 661 | 1,302,100 |
2019/05/17 | 650 | 673 | 650 | 666 | 1,589,000 |
2019/05/16 | 654 | 670 | 632 | 644 | 4,459,800 |
2019/05/15 | 594 | 644 | 589 | 644 | 2,676,800 |
2019/05/14 | 528 | 549 | 512 | 544 | 1,226,200 |
2019/05/13 | 570 | 570 | 538 | 547 | 1,088,700 |
2019/05/10 | 572 | 590 | 560 | 578 | 839,200 |
2019/05/09 | 606 | 607 | 573 | 575 | 958,200 |
2019/05/08 | 578 | 600 | 578 | 600 | 1,096,300 |
2019/05/07 | 580 | 585 | 577 | 580 | 780,500 |
2019/04/26 | 585 | 587 | 562 | 577 | 1,111,400 |
2019/04/25 | 560 | 568 | 556 | 556 | 885,500 |
2019/04/24 | 548 | 565 | 545 | 557 | 836,100 |
2019/04/23 | 538 | 547 | 535 | 544 | 524,600 |
2019/04/22 | 539 | 551 | 534 | 539 | 565,400 |
2019/04/19 | 538 | 549 | 538 | 542 | 494,700 |
2019/04/18 | 558 | 558 | 540 | 542 | 899,300 |
2019/04/17 | 551 | 564 | 547 | 563 | 747,300 |
2019/04/16 | 559 | 563 | 552 | 557 | 598,900 |
2019/04/15 | 554 | 567 | 552 | 566 | 765,500 |
2019/04/12 | 554 | 554 | 539 | 544 | 669,500 |
2019/04/11 | 543 | 564 | 543 | 556 | 791,500 |
2019/04/10 | 550 | 554 | 537 | 542 | 1,074,400 |
2019/04/09 | 566 | 573 | 553 | 554 | 1,051,800 |
2019/04/08 | 567 | 574 | 563 | 574 | 457,500 |
2019/04/05 | 577 | 586 | 562 | 566 | 911,500 |
2019/04/04 | 590 | 593 | 578 | 580 | 340,500 |
2019/04/03 | 568 | 586 | 564 | 585 | 463,000 |
2019/04/02 | 587 | 590 | 558 | 567 | 742,600 |
2019/04/01 | 591 | 594 | 575 | 579 | 691,100 |
2019/03/29 | 574 | 588 | 573 | 585 | 490,400 |
2019/03/28 | 575 | 575 | 558 | 567 | 871,600 |
2019/03/27 | 571 | 589 | 569 | 581 | 534,200 |
2019/03/26 | 569 | 579 | 565 | 570 | 502,100 |
2019/03/25 | 561 | 563 | 556 | 559 | 609,300 |
2019/03/22 | 578 | 594 | 574 | 576 | 702,800 |
2019/03/20 | 588 | 596 | 574 | 577 | 1,099,000 |
2019/03/19 | 612 | 614 | 583 | 589 | 859,100 |
2019/03/18 | 615 | 624 | 611 | 615 | 430,300 |
2019/03/15 | 607 | 630 | 607 | 617 | 1,550,500 |
2019/03/14 | 618 | 633 | 606 | 609 | 525,300 |
2019/03/13 | 628 | 640 | 615 | 624 | 868,100 |
2019/03/12 | 620 | 635 | 617 | 628 | 567,200 |
2019/03/11 | 596 | 608 | 585 | 607 | 628,200 |
2019/03/08 | 627 | 631 | 595 | 598 | 1,200,200 |
2019/03/07 | 665 | 669 | 641 | 645 | 582,800 |
2019/03/06 | 645 | 665 | 638 | 664 | 677,200 |
2019/03/05 | 640 | 649 | 632 | 645 | 410,300 |
2019/03/04 | 653 | 653 | 640 | 644 | 498,500 |
2019/03/01 | 639 | 650 | 628 | 636 | 862,100 |
2019/02/28 | 640 | 647 | 632 | 639 | 554,400 |
2019/02/27 | 641 | 647 | 636 | 644 | 533,500 |
2019/02/26 | 658 | 659 | 636 | 643 | 696,200 |
2019/02/25 | 654 | 663 | 654 | 659 | 505,600 |
2019/02/22 | 668 | 669 | 642 | 651 | 986,400 |
2019/02/21 | 664 | 688 | 664 | 669 | 947,500 |
2019/02/20 | 677 | 681 | 654 | 664 | 792,600 |
2019/02/19 | 673 | 690 | 671 | 675 | 810,000 |
2019/02/18 | 714 | 719 | 667 | 676 | 1,471,600 |
2019/02/15 | 685 | 714 | 683 | 702 | 3,050,800 |
2019/02/14 | 648 | 688 | 642 | 688 | 2,189,800 |
2019/02/13 | 572 | 593 | 569 | 588 | 702,400 |
2019/02/12 | 555 | 569 | 542 | 562 | 1,166,300 |
2019/02/08 | 561 | 568 | 552 | 554 | 639,400 |
2019/02/07 | 592 | 594 | 572 | 574 | 525,200 |
2019/02/06 | 605 | 607 | 583 | 592 | 587,000 |
2019/02/05 | 600 | 602 | 589 | 601 | 654,400 |
2019/02/04 | 576 | 597 | 570 | 595 | 542,400 |
2019/02/01 | 567 | 578 | 561 | 575 | 434,600 |
2019/01/31 | 558 | 572 | 554 | 569 | 660,200 |
2019/01/30 | 555 | 567 | 548 | 548 | 854,500 |
2019/01/29 | 551 | 564 | 546 | 561 | 575,300 |
2019/01/28 | 564 | 566 | 552 | 558 | 436,500 |
2019/01/25 | 560 | 571 | 559 | 563 | 543,400 |
2019/01/24 | 541 | 559 | 538 | 557 | 408,000 |
2019/01/23 | 544 | 552 | 536 | 545 | 594,800 |
2019/01/22 | 563 | 573 | 551 | 554 | 460,000 |
2019/01/21 | 580 | 583 | 560 | 563 | 573,200 |
2019/01/18 | 565 | 570 | 558 | 567 | 322,800 |
2019/01/17 | 566 | 566 | 546 | 560 | 477,700 |
2019/01/16 | 550 | 558 | 543 | 555 | 516,000 |
2019/01/15 | 534 | 550 | 528 | 548 | 373,600 |
2019/01/11 | 530 | 542 | 526 | 535 | 498,500 |
2019/01/10 | 534 | 538 | 521 | 526 | 426,700 |
2019/01/09 | 558 | 563 | 534 | 541 | 533,300 |
2019/01/08 | 555 | 555 | 541 | 544 | 832,600 |
2019/01/07 | 518 | 548 | 516 | 546 | 1,060,000 |
2019/01/04 | 485 | 490 | 478 | 489 | 602,000 |